Residential Secure Income (RESI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Residential Secure Income

Date Open High Low Close* Volume
03/08/2018 94.40p 94.40p 93.40p 94.00p 66785
02/08/2018 94.00p 94.80p 93.00p 93.80p 805277
01/08/2018 94.00p 94.40p 93.41p 94.30p 785780
31/07/2018 94.00p 94.80p 93.37p 94.00p 288921
30/07/2018 93.80p 94.40p 93.02p 93.20p 396921
27/07/2018 93.00p 94.36p 93.00p 93.20p 44514
26/07/2018 93.00p 94.60p 93.00p 93.00p 112250
25/07/2018 93.00p 93.95p 93.00p 93.00p 64341
24/07/2018 94.60p 94.72p 92.80p 92.80p 36197
23/07/2018 93.00p 94.72p 93.00p 93.40p 68728
20/07/2018 93.00p 94.50p 93.00p 93.60p 82172
19/07/2018 93.00p 93.97p 93.00p 93.00p 61866
18/07/2018 93.00p 94.80p 93.00p 93.00p 40061
17/07/2018 93.00p 93.90p 92.80p 92.80p 53849
16/07/2018 93.00p 93.88p 93.00p 93.00p 75310
13/07/2018 93.00p 93.53p 93.00p 93.00p 49733
12/07/2018 93.40p 94.65p 93.00p 93.50p 29142
11/07/2018 94.00p 94.80p 93.40p 93.40p 59320
10/07/2018 94.00p 94.20p 94.00p 94.00p 38808
09/07/2018 94.00p 94.15p 93.77p 94.00p 20775
06/07/2018 94.00p 96.07p 94.00p 95.00p 79179
05/07/2018 93.20p 96.00p 93.20p 95.00p 24840
04/07/2018 96.00p 96.00p 94.80p 96.00p 58927
03/07/2018 95.80p 96.00p 95.15p 96.00p 44477
02/07/2018 95.20p 96.00p 95.00p 95.50p 101852
29/06/2018 94.00p 95.80p 94.00p 95.80p 194266
28/06/2018 94.20p 95.20p 94.00p 94.00p 49223
27/06/2018 94.80p 95.20p 94.20p 94.20p 58842
26/06/2018 94.40p 95.00p 94.40p 94.40p 11576
25/06/2018 95.20p 95.72p 94.80p 94.80p 170737
22/06/2018 94.00p 95.00p 94.00p 94.00p 41587
21/06/2018 94.60p 95.00p 94.20p 94.20p 98542
20/06/2018 94.00p 94.91p 94.00p 94.00p 210959
19/06/2018 94.80p 95.50p 94.80p 95.00p 17695
18/06/2018 95.20p 96.40p 95.00p 95.00p 48949
15/06/2018 96.00p 96.79p 94.00p 95.00p 7902617
14/06/2018 96.20p 97.20p 96.20p 97.00p 692969
13/06/2018 97.00p 97.20p 96.00p 96.40p 219337
12/06/2018 97.00p 97.00p 96.20p 97.00p 133596
11/06/2018 96.80p 97.00p 96.01p 97.00p 127299
08/06/2018 97.00p 97.00p 96.00p 96.20p 340871
07/06/2018 97.00p 97.40p 96.52p 97.00p 302867
06/06/2018 96.20p 97.00p 96.20p 96.80p 93039
05/06/2018 97.00p 97.00p 95.80p 95.80p 139292
04/06/2018 96.40p 96.60p 96.00p 96.60p 198533
01/06/2018 96.00p 96.00p 95.65p 96.00p 110773
31/05/2018 94.00p 96.00p 94.00p 95.80p 277972
30/05/2018 95.40p 95.40p 94.40p 94.60p 684918
29/05/2018 93.40p 94.60p 93.20p 93.20p 175739
25/05/2018 93.00p 94.80p 92.80p 94.00p 219450
24/05/2018 94.00p 94.40p 92.60p 92.60p 826115
23/05/2018 92.00p 92.40p 91.88p 92.40p 213642
22/05/2018 91.40p 92.00p 91.20p 91.80p 304840
21/05/2018 91.60p 91.80p 90.78p 91.50p 225391
18/05/2018 90.80p 91.80p 90.80p 91.40p 223949
17/05/2018 90.20p 91.20p 90.20p 91.00p 314237
16/05/2018 90.40p 91.40p 90.28p 90.90p 224779
15/05/2018 89.60p 90.96p 89.60p 90.40p 335731
14/05/2018 90.40p 90.40p 89.20p 90.00p 1099107
11/05/2018 89.80p 89.80p 89.09p 89.80p 118246
10/05/2018 90.00p 90.40p 89.00p 90.00p 745063
09/05/2018 88.60p 90.00p 88.40p 90.00p 243987
08/05/2018 89.00p 89.40p 88.40p 88.80p 204787
04/05/2018 88.67p 88.67p 88.20p 88.60p 91450
03/05/2018 88.20p 88.59p 88.00p 88.50p 65500
02/05/2018 88.60p 88.60p 88.00p 88.20p 883974
01/05/2018 88.20p 89.00p 88.00p 89.00p 165520
30/04/2018 90.00p 90.00p 88.15p 88.20p 648614
27/04/2018 90.00p 90.00p 88.40p 88.40p 102680
26/04/2018 88.20p 89.40p 88.20p 89.00p 408097
25/04/2018 90.00p 90.00p 88.20p 88.20p 104833
24/04/2018 88.40p 89.12p 88.20p 88.20p 174507
23/04/2018 89.00p 89.00p 87.98p 89.00p 3380
20/04/2018 87.40p 88.12p 87.30p 87.80p 117584
19/04/2018 88.40p 88.84p 87.00p 88.00p 483913
18/04/2018 89.80p 89.80p 88.40p 89.00p 428591
17/04/2018 89.50p 89.88p 89.20p 89.50p 83758
16/04/2018 90.00p 90.49p 89.40p 89.40p 273261
13/04/2018 90.00p 90.60p 90.00p 90.10p 390721
12/04/2018 90.20p 90.56p 90.20p 90.40p 363974
11/04/2018 90.20p 90.92p 89.54p 90.40p 528429
10/04/2018 90.00p 91.13p 90.00p 90.50p 256579
09/04/2018 89.00p 91.05p 88.40p 90.30p 457663
06/04/2018 87.00p 88.92p 86.00p 88.50p 806966
05/04/2018 86.00p 87.68p 85.40p 86.90p 237433
04/04/2018 86.00p 87.09p 85.20p 85.60p 140186
03/04/2018 85.60p 87.44p 85.52p 86.90p 1106381
29/03/2018 86.00p 87.32p 86.00p 86.90p 121070
28/03/2018 86.60p 87.13p 86.00p 86.00p 100425
27/03/2018 88.00p 89.00p 86.80p 87.00p 325720
26/03/2018 87.40p 87.94p 87.00p 87.50p 267761
23/03/2018 89.00p 90.85p 87.00p 88.80p 400939
22/03/2018 90.00p 90.68p 89.02p 90.00p 53222
21/03/2018 91.00p 91.00p 89.20p 90.20p 219627
20/03/2018 92.00p 92.50p 90.80p 91.00p 318130
19/03/2018 94.00p 95.44p 92.00p 92.70p 149854
16/03/2018 95.80p 96.20p 94.04p 95.00p 256038
15/03/2018 96.80p 96.90p 95.80p 95.90p 112472
14/03/2018 97.00p 97.32p 97.00p 97.10p 43972
13/03/2018 97.67p 98.00p 97.20p 97.30p 49760
12/03/2018 97.20p 97.80p 97.20p 97.50p 76060
09/03/2018 98.00p 98.25p 97.22p 97.60p 120795
08/03/2018 98.18p 99.39p 98.18p 98.70p 27895
07/03/2018 98.00p 98.70p 98.00p 98.50p 33544
06/03/2018 99.21p 99.21p 98.61p 98.90p 19400
05/03/2018 98.80p 99.69p 98.80p 99.10p 14528
02/03/2018 98.20p 99.50p 98.20p 99.00p 46516
01/03/2018 99.73p 99.73p 98.64p 98.70p 49269
28/02/2018 98.40p 99.80p 98.40p 99.10p 62676
27/02/2018 99.77p 99.77p 98.86p 99.30p 33398
26/02/2018 98.61p 99.37p 98.60p 99.10p 114790
23/02/2018 98.20p 99.78p 98.20p 99.10p 58629
22/02/2018 98.89p 99.00p 98.89p 99.00p 5000
21/02/2018 98.00p 99.18p 98.00p 98.50p 76347
20/02/2018 99.25p 99.25p 98.90p 98.90p 47490
19/02/2018 98.61p 99.25p 98.61p 98.80p 24600
16/02/2018 99.00p 99.25p 98.00p 98.80p 167894
15/02/2018 97.40p 99.38p 97.40p 98.50p 63141
14/02/2018 99.45p 99.45p 98.91p 99.30p 52909
13/02/2018 98.85p 99.20p 98.85p 99.20p 5567
12/02/2018 99.80p 99.80p 98.44p 99.00p 80838
09/02/2018 100.00p 100.00p 98.90p 98.90p 269298
08/02/2018 99.60p 100.45p 99.00p 99.60p 62062
07/02/2018 100.00p 100.00p 99.06p 100.00p 72297
06/02/2018 100.00p 100.00p 99.02p 100.00p 114463
05/02/2018 101.00p 101.50p 100.50p 101.00p 27826
02/02/2018 102.00p 102.00p 101.16p 101.50p 49824
01/02/2018 101.50p 102.49p 101.50p 102.00p 222791
31/01/2018 102.00p 102.49p 101.63p 102.00p 59430
30/01/2018 102.00p 102.25p 101.50p 102.00p 224582
29/01/2018 102.00p 102.37p 101.61p 102.00p 238885
26/01/2018 101.99p 102.00p 101.61p 102.00p 38985
25/01/2018 102.00p 102.23p 101.80p 102.00p 40626
24/01/2018 103.50p 103.50p 102.00p 102.00p 87994
23/01/2018 103.50p 103.50p 102.50p 102.50p 141790
22/01/2018 102.81p 103.50p 102.66p 103.25p 117310
19/01/2018 103.74p 103.74p 102.66p 103.25p 93823
18/01/2018 102.50p 104.26p 102.50p 103.25p 81761
17/01/2018 103.00p 104.50p 103.00p 104.50p 238660
16/01/2018 104.20p 104.20p 103.50p 103.50p 45804
15/01/2018 103.50p 104.28p 103.00p 103.00p 109369
12/01/2018 101.50p 103.00p 101.50p 102.75p 71504
11/01/2018 102.80p 102.80p 101.72p 102.25p 96815
10/01/2018 102.10p 102.87p 102.10p 102.50p 147720
09/01/2018 103.00p 103.00p 101.20p 102.25p 140246
08/01/2018 102.25p 102.78p 102.00p 102.00p 72244
05/01/2018 101.16p 102.25p 101.10p 101.75p 47400
04/01/2018 101.00p 102.50p 101.00p 101.75p 163367
03/01/2018 101.00p 102.00p 101.00p 101.50p 94251
02/01/2018 101.43p 101.90p 100.00p 101.00p 102477
29/12/2017 100.16p 100.75p 100.16p 100.75p 5000
28/12/2017 101.00p 101.10p 100.00p 101.00p 24990
27/12/2017 101.34p 101.34p 101.10p 101.25p 4654
22/12/2017 101.50p 101.50p 100.60p 101.00p 13117
21/12/2017 101.43p 101.43p 100.15p 101.00p 47010
20/12/2017 101.00p 101.43p 100.75p 100.75p 60820
19/12/2017 100.98p 100.98p 100.60p 100.75p 53200
18/12/2017 100.00p 101.00p 100.00p 100.50p 73786
15/12/2017 100.50p 100.50p 100.00p 100.50p 39061
14/12/2017 100.00p 100.49p 99.50p 100.00p 132318
13/12/2017 99.00p 100.00p 99.00p 99.87p 46202
12/12/2017 99.75p 99.75p 99.62p 99.62p 19410
11/12/2017 99.25p 100.30p 99.25p 99.75p 49915
08/12/2017 99.36p 100.35p 99.36p 99.75p 8004
07/12/2017 100.06p 100.35p 99.25p 99.75p 64819
06/12/2017 100.28p 100.28p 99.29p 99.75p 14436
05/12/2017 100.50p 100.50p 99.61p 100.50p 24616
04/12/2017 100.00p 100.00p 99.00p 99.50p 86202
01/12/2017 98.79p 99.96p 98.66p 99.50p 94628
30/11/2017 98.75p 99.75p 98.75p 99.00p 81526
29/11/2017 99.25p 100.31p 98.88p 99.25p 399002
28/11/2017 100.50p 100.87p 99.00p 99.00p 74515
27/11/2017 100.50p 100.50p 99.49p 99.87p 30202
24/11/2017 100.36p 100.36p 98.82p 99.50p 194798
23/11/2017 99.20p 99.43p 99.00p 99.00p 26003
22/11/2017 98.75p 99.21p 98.55p 98.87p 87606
21/11/2017 99.00p 99.94p 98.87p 98.87p 126243
20/11/2017 98.90p 98.90p 98.00p 98.25p 28130
17/11/2017 98.50p 98.90p 97.35p 98.25p 154382
16/11/2017 98.50p 98.83p 97.31p 98.12p 41438
15/11/2017 98.50p 98.90p 97.29p 98.00p 130725
14/11/2017 98.50p 99.00p 97.22p 98.00p 127830
13/11/2017 97.00p 98.25p 97.00p 97.50p 930797
10/11/2017 97.50p 98.25p 97.50p 97.75p 106089
09/11/2017 98.00p 98.89p 97.00p 97.75p 80808
08/11/2017 99.00p 98.75p 98.27p 98.50p 113723
07/11/2017 99.00p 98.75p 98.27p 98.62p 44870
06/11/2017 99.00p 98.94p 98.51p 98.75p 114876
03/11/2017 99.00p 99.00p 98.50p 98.75p 385592
02/11/2017 99.00p 99.46p 98.51p 99.00p 119109
01/11/2017 99.50p 99.50p 99.00p 99.25p 481592
31/10/2017 99.75p 99.59p 99.25p 99.50p 59116
30/10/2017 99.75p 99.75p 99.01p 99.50p 296508
27/10/2017 101.00p 100.34p 99.00p 99.50p 88326
26/10/2017 101.00p 101.00p 100.01p 100.37p 90314
25/10/2017 100.25p 100.68p 100.01p 100.50p 70664
24/10/2017 100.25p 100.50p 100.02p 100.50p 89000
23/10/2017 100.25p 100.50p 100.02p 100.50p 119255
20/10/2017 100.25p 100.50p 100.06p 100.50p 66810
19/10/2017 100.25p 100.50p 100.02p 100.50p 54083

*Close Price adjusted for both dividends and splits